8.71
+0.09(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 8.62 | 8.71 | 8.71 | 9.13 | 8.57 | 888,809 |
| July 29, 2025 | 8.8 | 8.62 | 8.62 | 8.97 | 8.59 | 816,072 |
| July 28, 2025 | 9.63 | 8.8 | 8.8 | 10.03 | 8.8 | 1.05M |
| July 25, 2025 | 9 | 9.63 | 9.63 | 9.71 | 8.83 | 1.67M |
| July 24, 2025 | 8.47 | 9.05 | 9.05 | 9.15 | 8.27 | 1.02M |
| July 23, 2025 | 8.05 | 8.57 | 8.57 | 8.72 | 7.85 | 1.48M |
| July 22, 2025 | 7.83 | 7.9 | 7.9 | 7.9 | 7.61 | 589,433 |
| July 21, 2025 | 8.01 | 7.83 | 7.83 | 8.19 | 7.75 | 667,533 |
| July 18, 2025 | 8.47 | 7.95 | 7.95 | 8.54 | 7.91 | 1.01M |
| July 17, 2025 | 8.33 | 8.32 | 8.32 | 8.65 | 8.07 | 860,624 |
| July 16, 2025 | 8.54 | 8.33 | 8.33 | 8.65 | 8.13 | 1.68M |
| July 15, 2025 | 9.04 | 8.54 | 8.54 | 9.14 | 8.29 | 882,755 |
| July 14, 2025 | 9.09 | 9.06 | 9.06 | 9.34 | 8.81 | 542,400 |
| July 11, 2025 | 9.58 | 9.18 | 9.18 | 9.7 | 9.18 | 763,210 |
| July 10, 2025 | 9.35 | 9.69 | 9.69 | 9.76 | 9.21 | 619,682 |
| July 09, 2025 | 9.18 | 9.37 | 9.37 | 9.57 | 8.91 | 957,160 |
| July 08, 2025 | 8.85 | 9.02 | 9.02 | 9.19 | 8.69 | 642,207 |
| July 07, 2025 | 8.92 | 8.66 | 8.66 | 8.92 | 8.19 | 1.32M |
| July 03, 2025 | 8.81 | 8.92 | 8.92 | 9 | 8.5 | 499,121 |
| July 02, 2025 | 8.79 | 8.91 | 8.91 | 9.25 | 8.78 | 1.82M |
| July 01, 2025 | 9.48 | 8.85 | 8.85 | 9.51 | 8.72 | 1.45M |
| June 30, 2025 | 9.72 | 9.59 | 9.59 | 9.93 | 9.44 | 1.4M |
| June 27, 2025 | 9.66 | 9.74 | 9.74 | 10.13 | 9.48 | 1.24M |
| June 26, 2025 | 9.58 | 9.55 | 9.55 | 9.73 | 9.25 | 976,293 |
| June 25, 2025 | 9.67 | 9.58 | 9.58 | 9.89 | 9.35 | 1.44M |
| June 24, 2025 | 9.59 | 9.76 | 9.76 | 10.11 | 9.32 | 1.29M |
| June 23, 2025 | 10.5 | 9.47 | 9.47 | 10.59 | 8.86 | 3.42M |
| June 20, 2025 | 11.02 | 10.42 | 10.42 | 11.21 | 10.02 | 1.83M |
| June 18, 2025 | 10.58 | 10.9 | 10.9 | 11.08 | 10.4 | 2.61M |
| June 17, 2025 | 10.5 | 10.5 | 10.5 | 10.87 | 10.19 | 1.57M |
| June 16, 2025 | 10.71 | 10.64 | 10.64 | 10.8 | 9.91 | 1.81M |
| June 13, 2025 | 9.82 | 10.64 | 10.64 | 11.28 | 9.8 | 3.94M |
| June 12, 2025 | 9.23 | 10.03 | 10.03 | 10.48 | 9.09 | 3.59M |
| June 11, 2025 | 8.99 | 9.04 | 9.04 | 10.13 | 8.61 | 4.5M |
| June 10, 2025 | 8.83 | 8.97 | 8.97 | 9.5 | 8.31 | 3.56M |
| June 09, 2025 | 9.18 | 8.83 | 8.83 | 10.05 | 8 | 8.98M |
| June 06, 2025 | 4.8 | 8.92 | 8.92 | 12.32 | 4.71 | 52.64M |
| June 05, 2025 | 4.64 | 4.69 | 4.69 | 4.82 | 4.47 | 626,422 |
| June 04, 2025 | 4.99 | 4.7 | 4.7 | 4.99 | 4.62 | 825,063 |
| June 03, 2025 | 4.7 | 4.95 | 4.95 | 4.98 | 4.51 | 987,306 |
| June 02, 2025 | 4.28 | 4.64 | 4.64 | 4.69 | 4.25 | 800,513 |
| May 30, 2025 | 4.21 | 4.25 | 4.25 | 4.3 | 4.05 | 1.13M |
| May 29, 2025 | 4.15 | 4.31 | 4.31 | 4.35 | 4.06 | 850,620 |
| May 28, 2025 | 4.09 | 4.08 | 4.08 | 4.18 | 3.92 | 1.22M |
| May 27, 2025 | 4.13 | 4.12 | 4.12 | 4.22 | 4.03 | 679,595 |
| May 23, 2025 | 4.14 | 4.02 | 4.02 | 4.22 | 3.96 | 786,735 |
| May 22, 2025 | 3.9 | 4.2 | 4.2 | 4.24 | 3.77 | 618,332 |
| May 21, 2025 | 4.29 | 3.9 | 3.88 | 4.36 | 3.69 | 1.18M |
| May 20, 2025 | 4.49 | 4.38 | 4.38 | 4.49 | 4.16 | 792,040 |
| May 19, 2025 | 4.02 | 4.39 | 4.39 | 4.49 | 4.02 | 1.7M |
| May 16, 2025 | 3.53 | 4.09 | 4.09 | 4.14 | 3.53 | 1.91M |
| May 15, 2025 | 3.24 | 3.48 | 3.48 | 3.57 | 3.1 | 1.23M |
| May 14, 2025 | 3.4 | 3.25 | 3.25 | 3.65 | 3.2 | 2.05M |
| May 13, 2025 | 3.15 | 3.31 | 3.31 | 3.34 | 3.02 | 1.22M |
| May 12, 2025 | 3.3 | 3.15 | 3.15 | 3.39 | 2.82 | 2.88M |
| May 09, 2025 | 2.33 | 3.14 | 3.14 | 3.78 | 2.33 | 12.59M |
| May 08, 2025 | 2.41 | 2.29 | 2.29 | 2.49 | 2.21 | 1.91M |
| May 07, 2025 | 2.41 | 2.4 | 2.4 | 2.54 | 2.38 | 2.11M |
| May 06, 2025 | 2.56 | 2.4 | 2.4 | 2.66 | 2.38 | 2.35M |
| May 05, 2025 | 2.82 | 2.58 | 2.58 | 2.82 | 2.56 | 2.57M |